Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 263020.KQ stock page

DK&D Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-233,040.003,060.002,975.002,980.002,885.4066,856
2025-04-223,000.003,040.002,970.003,040.002,943.4955,344
2025-04-213,040.003,065.002,945.003,020.002,924.13105,752
2025-04-183,045.003,045.002,985.003,040.002,943.4928,520
2025-04-172,990.003,045.002,970.003,045.002,948.3341,636
2025-04-163,010.003,010.002,965.002,990.002,895.0826,692
2025-04-153,020.003,040.002,975.003,010.002,914.4413,886
2025-04-143,050.003,065.003,000.003,020.002,924.1373,613
2025-04-112,995.003,010.002,920.002,990.002,895.0844,527
2025-04-102,920.003,030.002,920.002,995.002,899.9247,089
2025-04-092,890.002,915.002,840.002,890.002,798.2544,290
2025-04-082,885.003,000.002,885.002,915.002,822.4657,172
2025-04-072,950.003,020.002,850.002,885.002,793.41116,839
2025-04-042,955.003,050.002,905.002,980.002,885.4060,123
2025-04-032,970.002,985.002,895.002,975.002,880.5657,714
2025-04-023,060.003,080.002,970.002,970.002,875.7139,862
2025-04-013,020.003,075.002,970.003,060.002,962.8672,563
2025-03-312,995.003,020.002,885.003,020.002,924.13122,325
2025-03-283,045.003,055.002,965.003,020.002,924.1331,908
2025-03-273,090.003,115.003,050.003,055.002,958.0245,160
2025-03-263,085.003,115.003,065.003,115.003,016.1126,182
2025-03-253,145.003,150.003,100.003,120.003,020.9569,435
2025-03-243,150.003,185.003,075.003,115.003,016.11187,002
2025-03-213,105.003,125.003,070.003,070.002,972.5433,676
2025-03-203,115.003,165.003,085.003,130.003,030.6341,736
2025-03-193,140.003,180.003,105.003,135.003,035.4820,290
2025-03-183,220.003,220.003,125.003,140.003,040.3237,712
2025-03-173,170.003,225.003,150.003,200.003,098.4186,918
2025-03-143,090.003,140.003,085.003,135.003,035.4839,599
2025-03-133,130.003,135.003,065.003,120.003,020.9565,517
2025-03-123,105.003,145.003,085.003,110.003,011.2746,218
2025-03-113,125.003,165.003,010.003,115.003,016.1125,287
2025-03-103,125.003,150.003,085.003,140.003,040.3247,881
2025-03-073,160.003,175.003,085.003,140.003,040.3238,060
2025-03-063,125.003,190.003,110.003,160.003,059.6829,499
2025-03-053,120.003,165.003,120.003,155.003,054.8418,691
2025-03-043,085.003,200.003,055.003,145.003,045.1683,780
2025-02-283,145.003,165.003,095.003,100.003,001.59154,058
2025-02-273,200.003,230.003,160.003,180.003,079.0563,263
2025-02-263,190.003,230.003,165.003,215.003,112.9463,849
2025-02-253,220.003,235.003,185.003,190.003,088.7357,170
2025-02-243,195.003,235.003,160.003,220.003,117.78112,577
2025-02-213,190.003,240.003,175.003,190.003,088.7397,689
2025-02-203,240.003,240.003,150.003,190.003,088.7369,645
2025-02-193,295.003,375.003,220.003,260.003,156.51388,568
2025-02-183,355.003,370.003,225.003,290.003,185.56373,288
2025-02-173,200.003,410.003,155.003,395.003,287.22460,832
2025-02-143,230.003,255.003,185.003,200.003,098.4189,189
2025-02-133,160.003,255.003,160.003,255.003,151.6793,948
2025-02-123,155.003,265.003,115.003,160.003,059.68137,337
2025-02-113,125.003,165.003,070.003,165.003,064.52101,201
2025-02-103,065.003,135.003,045.003,105.003,006.4379,722
2025-02-073,100.003,100.003,040.003,055.002,958.0247,412
2025-02-063,030.003,145.003,020.003,090.002,991.90115,298
2025-02-053,025.003,075.003,010.003,030.002,933.8136,939
2025-02-042,995.003,050.002,980.003,010.002,914.4450,293
2025-02-032,995.003,065.002,880.002,980.002,885.40121,731
2025-01-313,040.003,055.002,955.002,985.002,890.2431,926
2025-01-243,015.003,065.002,970.003,040.002,943.4964,419
2025-01-232,985.003,005.002,945.002,985.002,890.2458,381
← NewerPage 7 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2024-12-2750.0000 KRW
2023-12-2750.0000 KRW
2022-12-2850.0000 KRW
2021-12-2950.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.